KissMeData/046390/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	193000	666617404	1892	1892	1892	1892	2559
3	20240528	192900	666617404	1892	1892	1892	1892	0
4	20240528	192800	666617404	1892	1892	1892	1892	0
5	20240528	192700	666617404	1892	1892	1892	1892	0
6	20240528	192600	666617404	1892	1892	1892	1892	0
7	20240528	192500	666617404	1892	1892	1892	1892	0
8	20240528	192400	666617404	1892	1892	1892	1892	0
9	20240528	192300	666617404	1892	1892	1892	1892	0
10	20240528	192200	666617404	1892	1892	1892	1892	0
11	20240528	192100	666617404	1892	1892	1892	1892	0
12	20240528	192000	666617404	1892	1892	1892	1892	0
13	20240528	191900	666617404	1892	1892	1892	1892	0
14	20240528	191800	666617404	1892	1892	1892	1892	0
15	20240528	191700	666617404	1892	1892	1892	1892	0
16	20240528	191600	666617404	1892	1892	1892	1892	0
17	20240528	191500	666617404	1892	1892	1892	1892	0
18	20240528	191400	666617404	1892	1892	1892	1892	0
19	20240528	191300	666617404	1892	1892	1892	1892	0
20	20240528	191200	666617404	1892	1892	1892	1892	0
21	20240528	191100	666617404	1892	1892	1892	1892	0
22	20240528	191000	666617404	1892	1892	1892	1892	0
23	20240528	190900	666617404	1892	1892	1892	1892	0
24	20240528	190800	666617404	1892	1892	1892	1892	0
25	20240528	190700	666617404	1892	1892	1892	1892	0
26	20240528	190600	666617404	1892	1892	1892	1892	0
27	20240528	190500	666617404	1892	1892	1892	1892	0
28	20240528	190400	666617404	1892	1892	1892	1892	0
29	20240528	190300	666617404	1892	1892	1892	1892	0
30	20240528	190200	666617404	1892	1892	1892	1892	0
31	20240528	190100	666617404	1892	1892	1892	1892	0
32	20240528	190000	666617404	1892	1892	1892	1892	2559
33	20240528	185900	666617404	1892	1892	1892	1892	0
34	20240528	185800	666617404	1892	1892	1892	1892	0
35	20240528	185700	666617404	1892	1892	1892	1892	0
36	20240528	185600	666617404	1892	1892	1892	1892	0
37	20240528	185500	666617404	1892	1892	1892	1892	0
38	20240528	185400	666617404	1892	1892	1892	1892	0
39	20240528	185300	666617404	1892	1892	1892	1892	0
40	20240528	185200	666617404	1892	1892	1892	1892	0
41	20240528	185100	666617404	1892	1892	1892	1892	0
42	20240528	185000	666617404	1892	1892	1892	1892	0
43	20240528	184900	666617404	1892	1892	1892	1892	0
44	20240528	184800	666617404	1892	1892	1892	1892	0
45	20240528	184700	666617404	1892	1892	1892	1892	0
46	20240528	184600	666617404	1892	1892	1892	1892	0
47	20240528	184500	666617404	1892	1892	1892	1892	0
48	20240528	184400	666617404	1892	1892	1892	1892	0
49	20240528	184300	666617404	1892	1892	1892	1892	0
50	20240528	184200	666617404	1892	1892	1892	1892	0
51	20240528	184100	666617404	1892	1892	1892	1892	0
52	20240528	184000	666617404	1892	1892	1892	1892	0
53	20240528	183900	666617404	1892	1892	1892	1892	0
54	20240528	183800	666617404	1892	1892	1892	1892	0
55	20240528	183700	666617404	1892	1892	1892	1892	0
56	20240528	183600	666617404	1892	1892	1892	1892	0
57	20240528	183500	666617404	1892	1892	1892	1892	0
58	20240528	183400	666617404	1892	1892	1892	1892	0
59	20240528	183300	666617404	1892	1892	1892	1892	0
60	20240528	183200	666617404	1892	1892	1892	1892	0
61	20240528	183100	666617404	1892	1892	1892	1892	0
62	20240528	183000	666617404	1892	1892	1892	1892	2559
63	20240528	182900	666617404	1892	1892	1892	1892	0
64	20240528	182800	666617404	1892	1892	1892	1892	0
65	20240528	182700	666617404	1892	1892	1892	1892	0
66	20240528	182600	666617404	1892	1892	1892	1892	0
67	20240528	182500	666617404	1892	1892	1892	1892	0
68	20240528	182400	666617404	1892	1892	1892	1892	0
69	20240528	182300	666617404	1892	1892	1892	1892	0
70	20240528	182200	666617404	1892	1892	1892	1892	0
71	20240528	182100	666617404	1892	1892	1892	1892	0
72	20240528	182000	666617404	1892	1892	1892	1892	0
73	20240528	181900	666617404	1892	1892	1892	1892	0
74	20240528	181800	666617404	1892	1892	1892	1892	0
75	20240528	181700	666617404	1892	1892	1892	1892	0
76	20240528	181600	666617404	1892	1892	1892	1892	0
77	20240528	181500	666617404	1892	1892	1892	1892	0
78	20240528	181400	666617404	1892	1892	1892	1892	0
79	20240528	181300	666617404	1892	1892	1892	1892	0
80	20240528	181200	666617404	1892	1892	1892	1892	0
81	20240528	181100	666617404	1892	1892	1892	1892	0
82	20240528	181000	666617404	1892	1892	1892	1892	0
83	20240528	180900	666617404	1892	1892	1892	1892	0
84	20240528	180800	666617404	1892	1892	1892	1892	0
85	20240528	180700	666617404	1892	1892	1892	1892	0
86	20240528	180600	666617404	1892	1892	1892	1892	0
87	20240528	180500	666617404	1892	1892	1892	1892	0
88	20240528	180400	666617404	1892	1892	1892	1892	0
89	20240528	180300	666617404	1892	1892	1892	1892	0
90	20240528	180200	666617404	1892	1892	1892	1892	0
91	20240528	180100	666617404	1892	1892	1892	1892	0
92	20240528	180000	666617404	1892	1892	1892	1892	2559
93	20240528	175900	666617404	1892	1892	1892	1892	0
94	20240528	175800	666617404	1892	1892	1892	1892	0
95	20240528	175700	666617404	1892	1892	1892	1892	0
96	20240528	175600	666617404	1892	1892	1892	1892	0
97	20240528	175500	666617404	1892	1892	1892	1892	0
98	20240528	175400	666617404	1892	1892	1892	1892	0
99	20240528	175300	666617404	1892	1892	1892	1892	0
100	20240528	175200	666617404	1892	1892	1892	1892	0
101	20240528	175100	666617404	1892	1892	1892	1892	0
102	20240528	175000	666617404	1892	1892	1892	1892	0
103	20240528	174900	666617404	1892	1892	1892	1892	0
104	20240528	174800	666617404	1892	1892	1892	1892	0
105	20240528	174700	666617404	1892	1892	1892	1892	0
106	20240528	174600	666617404	1892	1892	1892	1892	0
107	20240528	174500	666617404	1892	1892	1892	1892	0
108	20240528	174400	666617404	1892	1892	1892	1892	0
109	20240528	174300	666617404	1892	1892	1892	1892	0
110	20240528	174200	666617404	1892	1892	1892	1892	0
111	20240528	174100	666617404	1892	1892	1892	1892	0
112	20240528	174000	666617404	1892	1892	1892	1892	0
113	20240528	173900	666617404	1892	1892	1892	1892	0
114	20240528	173800	666617404	1892	1892	1892	1892	0
115	20240528	173700	666617404	1892	1892	1892	1892	0
116	20240528	173600	666617404	1892	1892	1892	1892	0
117	20240528	173500	666617404	1892	1892	1892	1892	0
118	20240528	173400	666617404	1892	1892	1892	1892	0
119	20240528	173300	666617404	1892	1892	1892	1892	0
120	20240528	173200	666617404	1892	1892	1892	1892	0
121	20240528	173100	666617404	1892	1892	1892	1892	0
122	20240528	173000	666617404	1892	1892	1892	1892	2559
123	20240528	172900	666617404	1892	1892	1892	1892	0
124	20240528	172800	666617404	1892	1892	1892	1892	0
125	20240528	172700	666617404	1892	1892	1892	1892	0
126	20240528	172600	666617404	1892	1892	1892	1892	0
127	20240528	172500	666617404	1892	1892	1892	1892	0
128	20240528	172400	666617404	1892	1892	1892	1892	0
129	20240528	172300	666617404	1892	1892	1892	1892	0
130	20240528	172200	666617404	1892	1892	1892	1892	0
131	20240528	172100	666617404	1892	1892	1892	1892	0
132	20240528	172000	666617404	1892	1892	1892	1892	0
133	20240528	171900	666617404	1892	1892	1892	1892	0
134	20240528	171800	666617404	1892	1892	1892	1892	0
135	20240528	171700	666617404	1892	1892	1892	1892	0
136	20240528	171600	666617404	1892	1892	1892	1892	0
137	20240528	171500	666617404	1892	1892	1892	1892	0
138	20240528	171400	666617404	1892	1892	1892	1892	0
139	20240528	171300	666617404	1892	1892	1892	1892	0
140	20240528	171200	666617404	1892	1892	1892	1892	0
141	20240528	171100	666617404	1892	1892	1892	1892	0
142	20240528	171000	666617404	1892	1892	1892	1892	0
143	20240528	170900	666617404	1892	1892	1892	1892	0
144	20240528	170800	666617404	1892	1892	1892	1892	0
145	20240528	170700	666617404	1892	1892	1892	1892	0
146	20240528	170600	666617404	1892	1892	1892	1892	0
147	20240528	170500	666617404	1892	1892	1892	1892	0
148	20240528	170400	666617404	1892	1892	1892	1892	0
149	20240528	170300	666617404	1892	1892	1892	1892	0
150	20240528	170200	666617404	1892	1892	1892	1892	0
151	20240528	170100	666617404	1892	1892	1892	1892	0
152	20240528	170000	666617404	1892	1892	1892	1892	2559
153	20240528	165900	666617404	1892	1892	1892	1892	0
154	20240528	165800	666617404	1892	1892	1892	1892	0
155	20240528	165700	666617404	1892	1892	1892	1892	0
156	20240528	165600	666617404	1892	1892	1892	1892	0
157	20240528	165500	666617404	1892	1892	1892	1892	0
158	20240528	165400	666617404	1892	1892	1892	1892	0
159	20240528	165300	666617404	1892	1892	1892	1892	0
160	20240528	165200	666617404	1892	1892	1892	1892	0
161	20240528	165100	666617404	1892	1892	1892	1892	0
162	20240528	165000	666617404	1892	1892	1892	1892	0
163	20240528	164900	666617404	1892	1892	1892	1892	0
164	20240528	164800	666617404	1892	1892	1892	1892	0
165	20240528	164700	666617404	1892	1892	1892	1892	0
166	20240528	164600	666617404	1892	1892	1892	1892	0
167	20240528	164500	666617404	1892	1892	1892	1892	0
168	20240528	164400	666617404	1892	1892	1892	1892	0
169	20240528	164300	666617404	1892	1892	1892	1892	0
170	20240528	164200	666617404	1892	1892	1892	1892	0
171	20240528	164100	666617404	1892	1892	1892	1892	0
172	20240528	164000	666617404	1892	1892	1892	1892	0
173	20240528	163900	666617404	1892	1892	1892	1892	0
174	20240528	163800	666617404	1892	1892	1892	1892	0
175	20240528	163700	666617404	1892	1892	1892	1892	0
176	20240528	163600	666617404	1892	1892	1892	1892	0
177	20240528	163500	666617404	1892	1892	1892	1892	0
178	20240528	163400	666617404	1892	1892	1892	1892	0
179	20240528	163300	666617404	1892	1892	1892	1892	0
180	20240528	163200	666617404	1892	1892	1892	1892	0
181	20240528	163100	666617404	1892	1892	1892	1892	0
182	20240528	163000	666617404	1892	1892	1892	1892	2559
183	20240528	162900	666617404	1892	1892	1892	1892	0
184	20240528	162800	666617404	1892	1892	1892	1892	0
185	20240528	162700	666617404	1892	1892	1892	1892	0
186	20240528	162600	666617404	1892	1892	1892	1892	0
187	20240528	162500	666617404	1892	1892	1892	1892	0
188	20240528	162400	666617404	1892	1892	1892	1892	0
189	20240528	162300	666617404	1892	1892	1892	1892	0
190	20240528	162200	666617404	1892	1892	1892	1892	0
191	20240528	162100	666617404	1892	1892	1892	1892	0
192	20240528	162000	666617404	1892	1892	1892	1892	0
193	20240528	161900	666617404	1892	1892	1892	1892	0
194	20240528	161800	666617404	1892	1892	1892	1892	0
195	20240528	161700	666617404	1892	1892	1892	1892	0
196	20240528	161600	666617404	1892	1892	1892	1892	0
197	20240528	161500	666617404	1892	1892	1892	1892	0
198	20240528	161400	666617404	1892	1892	1892	1892	0
199	20240528	161300	666617404	1892	1892	1892	1892	0
200	20240528	161200	666617404	1892	1892	1892	1892	0
201	20240528	161100	666617404	1892	1892	1892	1892	0
202	20240528	161000	666617404	1892	1892	1892	1892	0
203	20240528	160900	666617404	1892	1892	1892	1892	0
204	20240528	160800	666617404	1892	1892	1892	1892	0
205	20240528	160700	666617404	1892	1892	1892	1892	0
206	20240528	160600	666617404	1892	1892	1892	1892	0
207	20240528	160500	666617404	1892	1892	1892	1892	0
208	20240528	160400	666617404	1892	1892	1892	1892	0
209	20240528	160300	666617404	1892	1892	1892	1892	0
210	20240528	160200	666617404	1892	1892	1892	1892	0
211	20240528	160100	666617404	1892	1892	1892	1892	0
212	20240528	160000	666617404	1892	1892	1892	1892	2559
213	20240528	155900	666617404	1892	1892	1892	1892	0
214	20240528	155800	666617404	1892	1892	1892	1892	0
215	20240528	155700	666617404	1892	1892	1892	1892	0
216	20240528	155600	666617404	1892	1892	1892	1892	0
217	20240528	155500	666617404	1892	1892	1892	1892	0
218	20240528	155400	666617404	1892	1892	1892	1892	0
219	20240528	155300	666617404	1892	1892	1892	1892	0
220	20240528	155200	666617404	1892	1892	1892	1892	0
221	20240528	155100	666617404	1892	1892	1892	1892	0
222	20240528	155000	666617404	1892	1892	1892	1892	0
223	20240528	154900	666617404	1892	1892	1892	1892	0
224	20240528	154800	666617404	1892	1892	1892	1892	0
225	20240528	154700	666617404	1892	1892	1892	1892	0
226	20240528	154600	666617404	1892	1892	1892	1892	0
227	20240528	154500	666617404	1892	1892	1892	1892	0
228	20240528	154400	666617404	1892	1892	1892	1892	0
229	20240528	154300	666617404	1892	1892	1892	1892	0
230	20240528	154200	666617404	1892	1892	1892	1892	0
231	20240528	154100	666617404	1892	1892	1892	1892	0
232	20240528	154000	666617404	1892	1892	1892	1892	0
233	20240528	153900	666617404	1892	1892	1892	1892	0
234	20240528	153800	666617404	1892	1892	1892	1892	0
235	20240528	153700	666617404	1892	1892	1892	1892	0
236	20240528	153600	666617404	1892	1892	1892	1892	0
237	20240528	153500	666617404	1892	1892	1892	1892	0
238	20240528	153400	666617404	1892	1892	1892	1892	0
239	20240528	153300	666617404	1892	1892	1892	1892	0
240	20240528	153200	666617404	1892	1892	1892	1892	0
241	20240528	153100	666617404	1892	1892	1892	1892	0
242	20240528	153000	666617404	1892	1892	1892	1892	5118
243	20240528	152900	661775776	1892	1892	1892	1892	0
244	20240528	152800	661775776	1892	1892	1892	1892	0
245	20240528	152700	661775776	1892	1892	1892	1892	0
246	20240528	152600	661775776	1892	1892	1892	1892	0
247	20240528	152500	661775776	1892	1892	1892	1892	0
248	20240528	152400	661775776	1892	1892	1892	1892	0
249	20240528	152300	661775776	1892	1892	1892	1892	0
250	20240528	152200	661775776	1892	1892	1892	1892	0
251	20240528	152100	661775776	1892	1892	1892	1892	0
252	20240528	152000	661775776	1892	1892	1892	1892	0
253	20240528	151900	661775776	1892	1892	1892	1892	35
254	20240528	151800	661709556	1891	1891	1891	1891	8
255	20240528	151700	661694428	1892	1891	1892	1891	34
256	20240528	151600	661630123	1891	1890	1891	1890	242
257	20240528	151500	661172655	1891	1891	1891	1891	1
258	20240528	151400	661170764	1891	1891	1891	1891	1
259	20240528	151300	661168873	1887	1887	1887	1887	1
260	20240528	151200	661166986	1891	1891	1891	1891	0
261	20240528	151100	661166986	1891	1891	1891	1891	0
262	20240528	151000	661166986	1891	1886	1891	1886	425
263	20240528	150900	660365107	1890	1886	1890	1886	117
264	20240528	150800	660144441	1885	1883	1885	1883	325
265	20240528	150700	659532340	1886	1886	1886	1886	0
266	20240528	150600	659532340	1886	1886	1886	1886	0
267	20240528	150500	659532340	1886	1886	1886	1886	1
268	20240528	150400	659530454	1881	1888	1888	1881	110
269	20240528	150300	659323471	1888	1888	1888	1888	0
270	20240528	150200	659323471	1888	1888	1888	1888	1
271	20240528	150100	659321583	1881	1889	1889	1881	111
272	20240528	150000	659112784	1888	1888	1888	1888	0
273	20240528	145900	659112784	1888	1881	1888	1881	414
274	20240528	145800	658334043	1880	1880	1880	1880	420
275	20240528	145700	657544443	1890	1890	1890	1890	2
276	20240528	145600	657540663	1892	1892	1892	1892	0
277	20240528	145500	657540663	1892	1892	1892	1892	0
278	20240528	145400	657540663	1892	1892	1892	1892	5
279	20240528	145300	657531203	1892	1892	1892	1892	0
280	20240528	145200	657531203	1892	1892	1892	1892	0
281	20240528	145100	657531203	1892	1892	1892	1892	0
282	20240528	145000	657531203	1892	1879	1892	1879	19
283	20240528	144900	657495401	1879	1890	1890	1879	11
284	20240528	144800	657474721	1890	1890	1890	1890	0
285	20240528	144700	657474721	1890	1890	1890	1890	1
286	20240528	144600	657472831	1878	1878	1878	1878	0
287	20240528	144500	657472831	1878	1878	1878	1878	10
288	20240528	144400	657454051	1894	1905	1905	1876	4129
289	20240528	144300	649687559	1904	1904	1904	1904	0
290	20240528	144200	649687559	1904	1903	1904	1903	1774
291	20240528	144100	646309927	1904	1904	1904	1904	0
292	20240528	144000	646309927	1904	1904	1904	1904	0
293	20240528	143900	646309927	1904	1904	1904	1904	35
294	20240528	143800	646243287	1904	1904	1904	1904	420
295	20240528	143700	645443607	1904	1900	1904	1900	1500
296	20240528	143600	642590220	1900	1900	1900	1900	227
297	20240528	143500	642158920	1900	1898	1900	1898	273
298	20240528	143400	641640329	1898	1898	1898	1898	1
299	20240528	143300	641638431	1899	1899	1899	1899	0
300	20240528	143200	641638431	1899	1898	1899	1898	11
301	20240528	143100	641617552	1898	1886	1898	1881	1706
302	20240528	143000	638408173	1890	1890	1890	1890	0
303	20240528	142900	638408173	1890	1890	1890	1890	1
304	20240528	142800	638406283	1886	1890	1890	1886	2532
305	20240528	142700	633621203	1899	1899	1899	1899	0
306	20240528	142600	633621203	1899	1899	1899	1899	0
307	20240528	142500	633621203	1899	1899	1899	1899	0
308	20240528	142400	633621203	1899	1899	1899	1899	0
309	20240528	142300	633621203	1899	1898	1899	1890	1578
310	20240528	142200	630628527	1898	1898	1898	1898	991
311	20240528	142100	628747609	1898	1898	1898	1898	10
312	20240528	142000	628728629	1899	1899	1899	1899	300
313	20240528	141900	628158929	1895	1895	1895	1895	0
314	20240528	141800	628158929	1895	1895	1895	1895	0
315	20240528	141700	628158929	1895	1895	1895	1895	0
316	20240528	141600	628158929	1895	1897	1897	1895	899
317	20240528	141500	626454910	1898	1898	1898	1898	101
318	20240528	141400	626263212	1899	1899	1899	1899	0
319	20240528	141300	626263212	1899	1899	1899	1899	0
320	20240528	141200	626263212	1899	1899	1899	1899	0
321	20240528	141100	626263212	1899	1899	1899	1899	1
322	20240528	141000	626261313	1899	1899	1899	1899	132
323	20240528	140900	626010645	1899	1899	1899	1899	0
324	20240528	140800	626010645	1899	1899	1899	1899	0
325	20240528	140700	626010645	1899	1899	1899	1899	1243
326	20240528	140600	623650188	1899	1899	1899	1899	461
327	20240528	140500	622774749	1901	1901	1901	1901	5579
328	20240528	140400	612169070	1901	1901	1901	1901	17
329	20240528	140300	612136753	1901	1901	1901	1901	91
330	20240528	140200	611963762	1904	1904	1904	1904	0
331	20240528	140100	611963762	1904	1904	1904	1904	4
332	20240528	140000	611956146	1906	1900	1906	1900	383
333	20240528	135900	611227273	1900	1906	1906	1900	163
334	20240528	135800	610917477	1906	1899	1906	1899	867
335	20240528	135700	609270939	1899	1906	1906	1899	380
336	20240528	135600	608547573	1903	1906	1906	1903	273
337	20240528	135500	608027513	1906	1906	1906	1906	58
338	20240528	135400	607916965	1905	1904	1905	1904	230
339	20240528	135300	607479004	1904	1904	1904	1904	16
340	20240528	135200	607448540	1904	1904	1904	1904	102
341	20240528	135100	607254332	1904	1904	1904	1904	293
342	20240528	135000	606696460	1904	1905	1905	1904	50
343	20240528	134900	606601221	1905	1905	1905	1905	288
344	20240528	134800	606052581	1905	1905	1905	1905	65
345	20240528	134700	605928756	1905	1905	1905	1905	375
346	20240528	134600	605214381	1906	1910	1910	1906	2535
347	20240528	134500	600379648	1910	1910	1910	1910	623
348	20240528	134400	599189718	1910	1910	1911	1906	434
349	20240528	134300	598361145	1911	1913	1913	1911	1164
350	20240528	134200	596135264	1913	1912	1913	1911	4181
351	20240528	134100	588139289	1912	1911	1912	1911	377
352	20240528	134000	587418550	1911	1907	1911	1907	1662
353	20240528	133900	584245874	1907	1907	1908	1907	158
354	20240528	133800	583944562	1907	1904	1907	1904	464
355	20240528	133700	583060349	1904	1901	1904	1901	68
356	20240528	133600	582930982	1900	1900	1900	1900	903
357	20240528	133500	581215282	1900	1900	1900	1900	3288
358	20240528	133400	574968082	1900	1899	1900	1897	147
359	20240528	133300	574688913	1900	1900	1900	1900	96
360	20240528	133200	574506513	1900	1900	1900	1900	503
361	20240528	133100	573550813	1896	1896	1896	1896	93
362	20240528	133000	573374485	1896	1895	1896	1895	109
363	20240528	132900	573167826	1895	1895	1896	1895	47
364	20240528	132800	573078741	1896	1900	1900	1896	115
365	20240528	132700	572860625	1900	1896	1900	1895	223
366	20240528	132600	572437778	1896	1895	1896	1895	35
367	20240528	132500	572371444	1895	1896	1896	1895	281
368	20240528	132400	571838942	1896	1895	1896	1895	948
369	20240528	132300	570042437	1895	1895	1895	1895	23
370	20240528	132200	569998852	1895	1895	1895	1895	0
371	20240528	132100	569998852	1895	1895	1895	1895	25
372	20240528	132000	569951477	1868	1894	1895	1868	5421
373	20240528	131900	559732503	1895	1896	1896	1895	316
374	20240528	131800	559133415	1896	1896	1896	1896	36
375	20240528	131700	559065159	1896	1896	1896	1895	104
376	20240528	131600	558867976	1896	1901	1901	1896	535
377	20240528	131500	557851669	1904	1904	1904	1904	23
378	20240528	131400	557807877	1905	1907	1907	1905	452
379	20240528	131300	556946587	1907	1911	1911	1907	2378
380	20240528	131200	552409142	1909	1910	1912	1909	159
381	20240528	131100	552105517	1913	1913	1913	1913	31
382	20240528	131000	552046214	1914	1914	1914	1914	4
383	20240528	130900	552038558	1896	1908	1915	1895	12257
384	20240528	130800	528612755	1909	1897	1909	1897	20141
385	20240528	130700	490322366	1897	1897	1897	1897	104
386	20240528	130600	490125078	1896	1897	1897	1896	248
387	20240528	130500	489654822	1897	1897	1897	1897	88
388	20240528	130400	489487886	1894	1897	1897	1894	2393
389	20240528	130300	484955179	1897	1897	1897	1897	102
390	20240528	130200	484761685	1897	1897	1897	1897	337
391	20240528	130100	484122396	1897	1897	1897	1897	72
392	20240528	130000	483985812	1897	1897	1897	1896	69
393	20240528	125900	483854920	1897	1897	1897	1897	763
394	20240528	125800	482407509	1896	1896	1897	1896	5268
395	20240528	125700	472419196	1896	1896	1896	1896	2260
396	20240528	125600	468134236	1896	1896	1896	1896	134
397	20240528	125500	467880172	1895	1895	1895	1895	4344
398	20240528	125400	459648292	1895	1894	1895	1894	201
399	20240528	125300	459267552	1894	1893	1894	1893	244
400	20240528	125200	458805501	1894	1893	1894	1893	67
401	20240528	125100	458678612	1893	1894	1894	1893	282
402	20240528	125000	458144513	1894	1894	1894	1894	58
403	20240528	124900	458034661	1894	1894	1894	1893	212
404	20240528	124800	457633233	1894	1895	1895	1894	92
405	20240528	124700	457458960	1895	1895	1895	1894	102
406	20240528	124600	457265671	1896	1893	1896	1893	259
407	20240528	124500	456775052	1894	1894	1894	1893	94
408	20240528	124400	456597076	1894	1894	1894	1894	93
409	20240528	124300	456420934	1894	1894	1894	1894	252
410	20240528	124200	455943646	1894	1894	1894	1894	83
411	20240528	124100	455786444	1894	1895	1895	1893	91
412	20240528	124000	455614092	1895	1895	1895	1894	717
413	20240528	123900	454255440	1895	1895	1895	1894	138
414	20240528	123800	453993976	1895	1893	1895	1893	143
415	20240528	123700	453723139	1892	1893	1893	1892	95
416	20240528	123600	453543327	1893	1893	1893	1892	69
417	20240528	123500	453412711	1893	1891	1893	1891	154
418	20240528	123400	453121351	1890	1891	1891	1890	75
419	20240528	123300	452979527	1891	1891	1891	1890	72
420	20240528	123200	452843376	1891	1889	1891	1889	217
421	20240528	123100	452433423	1889	1889	1889	1889	37
422	20240528	123000	452363530	1889	1889	1889	1889	104
423	20240528	122900	452167074	1889	1887	1889	1887	315
424	20240528	122800	451572295	1887	1887	1887	1887	88
425	20240528	122700	451406239	1886	1887	1887	1886	244
426	20240528	122600	450945816	1887	1887	1887	1887	84
427	20240528	122500	450787308	1887	1887	1887	1887	104
428	20240528	122400	450591060	1887	1887	1887	1887	275
429	20240528	122300	450072135	1887	1886	1887	1886	65
430	20240528	122200	449949538	1885	1885	1886	1884	56
431	20240528	122100	449843939	1886	1886	1886	1886	318
432	20240528	122000	449244191	1886	1886	1886	1886	16
433	20240528	121900	449214015	1886	1884	1886	1884	617
434	20240528	121800	448051480	1885	1885	1885	1885	296
435	20240528	121700	447493520	1885	1886	1886	1885	54
436	20240528	121600	447391692	1886	1887	1887	1885	267
437	20240528	121500	446888094	1886	1889	1889	1886	255
438	20240528	121400	446406739	1889	1889	1889	1889	121
439	20240528	121300	446178170	1889	1889	1889	1889	265
440	20240528	121200	445677585	1889	1889	1889	1889	81
441	20240528	121100	445524576	1889	1889	1889	1888	257
442	20240528	121000	445039240	1889	1889	1889	1889	242
443	20240528	120900	444582102	1889	1889	1889	1889	105
444	20240528	120800	444383757	1889	1889	1889	1889	240
445	20240528	120700	443930397	1889	1889	1889	1889	101
446	20240528	120600	443739608	1889	1889	1889	1889	20
447	20240528	120500	443701828	1889	1889	1889	1889	1002
448	20240528	120400	441809050	1889	1889	1889	1889	63
449	20240528	120300	441690043	1889	1889	1889	1889	73
450	20240528	120200	441552146	1889	1888	1889	1888	460
451	20240528	120100	440683245	1888	1888	1888	1888	71
452	20240528	120000	440549197	1889	1889	1889	1889	10
453	20240528	115900	440530307	1889	1889	1889	1889	28
454	20240528	115800	440477415	1889	1889	1889	1889	22
455	20240528	115700	440435857	1889	1889	1889	1889	1
456	20240528	115600	440433968	1865	1889	1889	1865	343
457	20240528	115500	439790044	1889	1889	1889	1889	15
458	20240528	115400	439761709	1890	1890	1890	1889	256
459	20240528	115300	439277876	1891	1893	1893	1891	228
460	20240528	115200	438846488	1893	1894	1895	1893	562
461	20240528	115100	437782077	1894	1893	1894	1893	170
462	20240528	115000	437460201	1893	1891	1893	1891	55
463	20240528	114900	437356194	1891	1891	1891	1889	49
464	20240528	114800	437263561	1886	1892	1893	1886	976
465	20240528	114700	435417141	1892	1884	1892	1884	6837
466	20240528	114600	422508034	1884	1884	1884	1884	311
467	20240528	114500	421922110	1883	1884	1884	1883	4
468	20240528	114400	421914575	1884	1883	1884	1883	142
469	20240528	114300	421647052	1883	1883	1883	1883	150
470	20240528	114200	421364602	1884	1884	1884	1884	23
471	20240528	114100	421321270	1884	1884	1884	1884	0
472	20240528	114000	421321270	1884	1883	1884	1865	838
473	20240528	113900	419751961	1882	1884	1884	1882	69
474	20240528	113800	419622074	1884	1882	1884	1882	263
475	20240528	113700	419127060	1881	1881	1881	1881	30
476	20240528	113600	419070630	1884	1884	1884	1865	782
477	20240528	113500	417603202	1884	1884	1884	1884	290
478	20240528	113400	417056842	1884	1883	1884	1883	115
479	20240528	113300	416840258	1883	1884	1884	1883	30
480	20240528	113200	416783752	1884	1885	1885	1884	468
481	20240528	113100	415902025	1885	1885	1885	1885	29
482	20240528	113000	415847360	1885	1885	1885	1885	91
483	20240528	112900	415675825	1885	1885	1885	1883	180
484	20240528	112800	415336652	1885	1885	1885	1885	79
485	20240528	112700	415187737	1885	1885	1885	1885	272
486	20240528	112600	414675017	1885	1885	1885	1885	91
487	20240528	112500	414503482	1886	1887	1887	1886	104
488	20240528	112400	414307249	1887	1884	1887	1884	1319
489	20240528	112300	411820422	1885	1886	1886	1885	105
490	20240528	112200	411622412	1886	1888	1888	1886	60
491	20240528	112100	411509212	1888	1888	1888	1888	314
492	20240528	112000	410916380	1888	1888	1888	1888	60
493	20240528	111900	410803100	1887	1888	1888	1887	253
494	20240528	111800	410325616	1888	1888	1888	1888	267
495	20240528	111700	409821520	1888	1888	1888	1888	130
496	20240528	111600	409576080	1889	1889	1889	1889	366
497	20240528	111500	408884706	1890	1886	1890	1886	41
498	20240528	111400	408807292	1882	1886	1886	1882	263
499	20240528	111300	408311794	1890	1890	1891	1890	58
500	20240528	111200	408202154	1891	1891	1891	1880	1843
501	20240528	111100	404730281	1891	1892	1892	1891	95
502	20240528	111000	404550551	1892	1893	1893	1890	523
503	20240528	110900	403560968	1893	1890	1893	1890	1540
504	20240528	110800	400649762	1889	1888	1890	1888	2131
505	20240528	110700	396625120	1885	1879	1885	1879	5331
506	20240528	110600	386586999	1879	1879	1879	1879	0
507	20240528	110500	386586999	1879	1879	1879	1879	39
508	20240528	110400	386513718	1879	1879	1879	1879	0
509	20240528	110300	386513718	1879	1878	1879	1867	1026
510	20240528	110200	384594259	1878	1877	1878	1877	1183
511	20240528	110100	382372665	1877	1877	1877	1877	30
512	20240528	110000	382316355	1877	1877	1877	1877	15
513	20240528	105900	382288200	1877	1870	1877	1870	4168
514	20240528	105800	374480826	1870	1870	1870	1866	23
515	20240528	105700	374437820	1870	1869	1870	1869	1285
516	20240528	105600	372036139	1869	1871	1871	1869	24
517	20240528	105500	371991237	1847	1847	1847	1847	0
518	20240528	105400	371991237	1847	1871	1871	1847	3262
519	20240528	105300	365949344	1871	1871	1871	1871	82
520	20240528	105200	365795922	1871	1870	1874	1870	5597
521	20240528	105100	355327159	1870	1870	1870	1870	0
522	20240528	105000	355327159	1870	1870	1870	1870	25
523	20240528	104900	355280409	1865	1870	1870	1865	128
524	20240528	104800	355041495	1870	1869	1870	1869	197
525	20240528	104700	354673275	1848	1870	1870	1848	65
526	20240528	104600	354552495	1870	1870	1871	1870	496
527	20240528	104500	353624775	1871	1867	1871	1867	1679
528	20240528	104400	350486106	1867	1868	1868	1867	5
529	20240528	104300	350476768	1868	1868	1868	1868	1
530	20240528	104200	350474900	1871	1871	1871	1871	0
531	20240528	104100	350474900	1871	1871	1871	1871	0
532	20240528	104000	350474900	1871	1847	1871	1847	7102
533	20240528	103900	337222940	1846	1841	1846	1841	5077
534	20240528	103800	327873210	1840	1840	1840	1840	0
535	20240528	103700	327873210	1840	1840	1840	1840	0
536	20240528	103600	327873210	1840	1840	1841	1840	79
537	20240528	103500	327727849	1841	1841	1841	1841	1
538	20240528	103400	327726008	1840	1840	1840	1840	0
539	20240528	103300	327726008	1840	1840	1840	1840	5
540	20240528	103200	327716808	1841	1841	1841	1841	1
541	20240528	103100	327714967	1840	1841	1841	1840	12
542	20240528	103000	327692885	1841	1841	1841	1841	80
543	20240528	102900	327545605	1840	1840	1840	1840	0
544	20240528	102800	327545605	1840	1840	1840	1840	7
545	20240528	102700	327532725	1840	1840	1840	1840	100
546	20240528	102600	327348725	1840	1840	1840	1840	808
547	20240528	102500	325862005	1840	1840	1840	1840	1
548	20240528	102400	325860165	1834	1837	1837	1834	1500
549	20240528	102300	323107278	1841	1841	1841	1841	0
550	20240528	102200	323107278	1841	1841	1841	1841	257
551	20240528	102100	322634141	1841	1841	1841	1841	10
552	20240528	102000	322615731	1841	1841	1841	1841	0
553	20240528	101900	322615731	1841	1840	1841	1840	6
554	20240528	101800	322604690	1841	1841	1841	1841	1
555	20240528	101700	322602849	1841	1841	1841	1841	0
556	20240528	101600	322602849	1841	1841	1841	1841	11
557	20240528	101500	322582598	1841	1841	1841	1841	0
558	20240528	101400	322582598	1841	1841	1841	1841	13
559	20240528	101300	322558665	1841	1841	1841	1841	0
560	20240528	101200	322558665	1841	1841	1841	1841	0
561	20240528	101100	322558665	1841	1841	1841	1841	0
562	20240528	101000	322558665	1841	1841	1841	1841	1
563	20240528	100900	322556824	1837	1837	1837	1837	20
564	20240528	100800	322520084	1841	1837	1841	1837	4
565	20240528	100700	322512724	1837	1841	1841	1837	26
566	20240528	100600	322464958	1837	1837	1837	1837	200
567	20240528	100500	322097558	1837	1837	1837	1837	1
568	20240528	100400	322095721	1841	1841	1841	1841	10
569	20240528	100300	322077311	1841	1841	1841	1841	0
570	20240528	100200	322077311	1841	1838	1841	1838	4
571	20240528	100100	322069953	1837	1841	1841	1837	51
572	20240528	100000	321976262	1841	1839	1841	1839	3160
573	20240528	095900	316165008	1837	1837	1837	1837	1
574	20240528	095800	316163171	1837	1837	1837	1837	2836
575	20240528	095700	310953439	1832	1837	1837	1832	9153
576	20240528	095600	294166925	1837	1837	1837	1837	0
577	20240528	095500	294166925	1837	1837	1837	1837	151
578	20240528	095400	293889538	1839	1841	1841	1839	39
579	20240528	095300	293817811	1839	1839	1839	1839	1
580	20240528	095200	293815972	1839	1840	1840	1839	11
581	20240528	095100	293795741	1841	1841	1841	1841	3
582	20240528	095000	293790218	1842	1842	1842	1842	27
583	20240528	094900	293740484	1844	1844	1844	1844	0
584	20240528	094800	293740484	1844	1844	1844	1844	0
585	20240528	094700	293740484	1844	1844	1844	1844	5
586	20240528	094600	293731264	1844	1844	1844	1844	20
587	20240528	094500	293694384	1842	1839	1842	1839	4174
588	20240528	094400	286009409	1839	1834	1839	1834	985
589	20240528	094300	284198244	1834	1834	1834	1834	1
590	20240528	094200	284196410	1839	1839	1839	1839	5
591	20240528	094100	284187215	1839	1839	1839	1839	0
592	20240528	094000	284187215	1839	1834	1839	1832	418
593	20240528	093900	283420508	1835	1835	1835	1831	2445
594	20240528	093800	278938168	1835	1833	1835	1833	101
595	20240528	093700	278752855	1833	1835	1835	1833	1136
596	20240528	093600	276669139	1835	1835	1839	1834	2326
597	20240528	093500	272401160	1834	1840	1840	1834	2336
598	20240528	093400	268109526	1840	1843	1843	1840	1073
599	20240528	093300	266133660	1843	1845	1845	1843	235
600	20240528	093200	265700545	1845	1849	1849	1845	887
601	20240528	093100	264062977	1849	1849	1849	1849	0
602	20240528	093000	264062977	1849	1848	1849	1848	1100
603	20240528	092900	262029577	1849	1851	1851	1849	4337
604	20240528	092800	254006329	1851	1854	1856	1851	6982
605	20240528	092700	241077566	1855	1857	1857	1855	1445
606	20240528	092600	238396559	1857	1857	1857	1857	1
607	20240528	092500	238394702	1856	1860	1860	1856	1000
608	20240528	092400	236536657	1860	1861	1861	1860	9189
609	20240528	092300	219442131	1861	1868	1868	1861	1797
610	20240528	092200	216087565	1868	1868	1868	1868	0
611	20240528	092100	216087565	1868	1869	1869	1868	107
612	20240528	092000	215887682	1869	1869	1869	1869	1875
613	20240528	091900	212383307	1870	1870	1870	1870	1
614	20240528	091800	212381437	1870	1870	1870	1870	625
615	20240528	091700	211212687	1870	1870	1870	1870	4393
616	20240528	091600	202997777	1871	1871	1871	1871	1371
617	20240528	091500	200432636	1871	1880	1880	1871	297
618	20240528	091400	199876940	1872	1872	1872	1872	822
619	20240528	091300	198338156	1872	1872	1872	1872	254
620	20240528	091200	197862668	1883	1872	1883	1872	263
621	20240528	091100	197370321	1872	1881	1881	1870	2597
622	20240528	091000	192508020	1887	1888	1888	1887	1020
623	20240528	090900	190582270	1883	1883	1883	1883	73
624	20240528	090800	190444811	1883	1890	1890	1883	2550
625	20240528	090700	185634589	1890	1900	1900	1890	51399
626	20240528	090600	87979049	1900	1901	1901	1900	13356
627	20240528	090500	62601834	1900	1901	1901	1900	8024
628	20240528	090400	47355868	1901	1892	1904	1891	5663
629	20240528	090300	36613584	1905	1893	1905	1893	723
630	20240528	090200	35239953	1893	1892	1928	1892	14855
631	20240528	090100	6931637	1898	1893	1898	1892	378
632	20240528	090000	6216139	1897	1892	1897	1892	3282